Skip to main content

Virtus Stone Harbor Emerging Markets Income Fund (NY: EDF )

5.500 -0.180 (-3.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 6.229 6.229 6.194 6.202 149,017 -0.00(-0.06%)
Feb 27, 2018 6.287 6.287 6.202 6.206 179,702 -0.07(-1.11%)
Feb 26, 2018 6.233 6.280 6.217 6.276 169,934 +0.03(+0.56%)
Feb 23, 2018 6.206 6.241 6.202 6.241 179,079 +0.05(+0.75%)
Feb 22, 2018 6.178 6.208 6.178 6.194 235,719 +0.04(+0.63%)
Feb 21, 2018 6.136 6.217 6.136 6.155 104,303 +0.02(+0.38%)
Feb 20, 2018 6.194 6.202 6.132 6.132 167,277 -0.06(-0.94%)
Feb 16, 2018 6.190 6.190 6.190 0 -0.04(-0.68%)
Feb 15, 2018 6.159 6.244 6.151 6.233 179,241 +0.08(+1.32%)
Feb 14, 2018 6.147 6.159 6.113 6.151 151,493 -0.01(-0.19%)
Feb 13, 2018 6.159 6.198 6.147 6.163 120,307 -0.02(-0.31%)
Feb 12, 2018 6.178 6.189 6.066 6.182 286,204 +0.05(+0.82%)
Feb 09, 2018 6.178 6.206 6.074 6.132 358,493 -0.02(-0.32%)
Feb 08, 2018 6.279 6.283 6.151 6.151 283,259 -0.16(-2.46%)
Feb 07, 2018 6.195 6.234 6.188 6.307 481,699 +0.14(+2.30%)
Feb 06, 2018 5.930 6.180 5.926 6.165 262,202 +0.09(+1.45%)
Feb 05, 2018 6.130 6.157 6.011 6.076 342,018 -0.05(-0.88%)
Feb 02, 2018 6.199 6.214 6.130 6.130 245,792 -0.07(-1.18%)
Feb 01, 2018 6.237 6.276 6.195 6.203 216,574 -0.04(-0.62%)
Jan 31, 2018 6.237 6.281 6.218 6.241 257,499 +0.03(+0.56%)
Jan 30, 2018 6.299 6.330 6.145 6.207 801,170 -0.15(-2.30%)
Jan 29, 2018 6.433 6.460 6.349 6.353 348,325 -0.13(-2.01%)
Jan 26, 2018 6.472 6.522 6.445 6.483 310,979 +0.05(+0.84%)
Jan 25, 2018 6.410 6.456 6.403 6.429 351,720 +0.04(+0.60%)
Jan 24, 2018 6.333 6.399 6.299 6.391 459,422 +0.07(+1.15%)
Jan 23, 2018 6.314 6.368 6.303 6.318 392,562 -0.03(-0.48%)
Jan 22, 2018 6.245 6.372 6.241 6.349 530,566 +0.09(+1.47%)
Jan 19, 2018 6.157 6.318 6.134 6.257 903,823 +0.12(+2.00%)
Jan 18, 2018 6.142 6.218 6.115 6.134 396,829 -0.01(-0.19%)
Jan 17, 2018 6.161 6.211 6.130 6.145 257,176 -0.01(-0.12%)
Jan 16, 2018 6.095 6.211 6.095 6.153 355,589 +0.03(+0.44%)
Jan 12, 2018 6.126 6.126 6.126 0 -0.02(-0.37%)
Jan 11, 2018 6.165 6.257 6.122 6.149 505,464 -0.04(-0.62%)
Jan 10, 2018 6.195 6.188 328,625 +0.07(+1.18%)
Jan 09, 2018 6.252 6.252 6.112 6.115 378,123 -0.14(-2.19%)
Jan 08, 2018 6.260 6.298 6.241 6.252 241,445 -0.01(-0.12%)
Jan 05, 2018 6.279 6.279 6.237 6.260 288,902 +0.03(+0.55%)
Jan 04, 2018 6.176 6.256 6.165 6.226 429,974 +0.05(+0.80%)
Jan 03, 2018 6.165 6.187 6.104 6.176 268,878 +0.05(+0.81%)
Jan 02, 2018 6.021 6.134 5.974 6.127 388,595 +0.09(+1.45%)
Dec 29, 2017 6.040 6.040 6.040 0 +0.19(+3.31%)
Dec 28, 2017 5.838 5.846 5.824 5.846 220,486 +0.04(+0.72%)
Dec 27, 2017 5.812 5.827 5.786 5.804 220,136 +0.02(+0.39%)
Dec 26, 2017 5.770 5.819 5.761 5.781 236,105 +0.00(+0.00%)
Dec 22, 2017 5.785 5.804 5.774 5.781 216,261 -0.02(-0.33%)
Dec 21, 2017 5.838 5.838 5.774 5.800 274,766 +0.01(+0.20%)
Dec 20, 2017 5.781 5.793 5.755 5.789 183,816 +0.03(+0.53%)
Dec 19, 2017 5.800 5.819 5.747 5.759 668,466 -0.03(-0.46%)
Dec 18, 2017 5.705 5.799 5.690 5.785 690,384 +0.12(+2.14%)
Dec 15, 2017 5.611 5.679 5.611 5.664 366,016 +0.06(+1.02%)
Dec 14, 2017 5.618 5.635 5.595 5.607 239,556 +0.00(+0.00%)
Dec 13, 2017 5.592 5.637 5.592 5.607 387,693 +0.01(+0.27%)
Dec 12, 2017 5.599 5.622 5.592 5.592 234,148 -0.02(-0.33%)
Dec 11, 2017 5.652 5.667 5.611 5.611 381,835 -0.03(-0.60%)
Dec 08, 2017 5.689 5.689 5.644 5.644 229,727 -0.04(-0.66%)
Dec 07, 2017 5.678 5.686 5.637 5.682 243,256 +0.03(+0.60%)
Dec 06, 2017 5.566 5.648 5.554 5.648 241,795 +0.09(+1.62%)
Dec 05, 2017 5.513 5.577 5.513 5.558 323,004 +0.03(+0.54%)
Dec 04, 2017 5.551 5.584 5.498 5.528 727,373 -0.02(-0.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.